Copart Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	76.770	77.050	75.960	76.240	19.060	3,486,400
2019-08-21	76.280	77.470	76.180	76.870	19.218	2,968,000
2019-08-20	76.100	76.210	75.190	75.790	18.948	2,805,200
2019-08-19	76.390	76.610	75.840	76.180	19.045	3,990,400
2019-08-16	75.200	75.880	74.800	75.500	18.875	3,462,800
2019-08-15	74.640	74.810	74.140	74.550	18.638	4,494,400
2019-08-14	75.400	75.550	74.230	74.310	18.578	3,474,000
2019-08-13	74.950	76.820	74.390	76.290	19.073	6,184,800
2019-08-12	75.130	75.640	74.620	75.290	18.823	4,459,600
2019-08-09	75.720	76.110	75.450	75.620	18.905	4,545,600
2019-08-08	75.190	75.960	73.770	75.640	18.910	7,246,400
2019-08-07	73.870	75.160	73.430	75.050	18.763	4,913,200
2019-08-06	73.870	74.950	73.490	74.600	18.650	6,569,200
2019-08-05	75.180	75.280	72.900	73.400	18.350	6,418,400
2019-08-02	76.780	76.990	75.160	76.140	19.035	5,828,000
2019-08-01	77.280	78.480	76.450	76.740	19.185	6,837,600
2019-07-31	78.000	78.550	76.930	77.530	19.383	6,659,600
2019-07-30	77.850	78.920	77.660	77.820	19.455	4,144,800
2019-07-29	79.510	79.660	77.770	78.300	19.575	6,000,800
2019-07-26	79.250	79.740	78.910	79.430	19.858	4,438,400
2019-07-25	79.250	79.580	78.850	79.140	19.785	4,162,400
2019-07-24	78.860	79.510	78.550	79.370	19.843	3,645,600
2019-07-23	78.740	79.570	78.410	79.230	19.808	3,727,200
2019-07-22	77.520	78.720	77.500	78.240	19.560	3,088,800
2019-07-19	78.180	78.740	77.450	77.510	19.378	4,425,200
2019-07-18	77.210	78.210	77.090	77.810	19.453	3,828,800
2019-07-17	77.560	78.130	77.000	77.040	19.260	3,808,800
2019-07-16	77.360	77.890	77.300	77.470	19.368	2,502,800
2019-07-15	77.340	77.660	76.910	77.500	19.375	2,938,800
2019-07-12	76.960	77.590	76.700	77.330	19.333	2,991,200
2019-07-11	75.960	76.920	75.600	76.790	19.198	3,335,600
2019-07-10	75.600	76.340	75.280	75.780	18.945	3,292,800
2019-07-09	74.000	75.310	73.920	75.260	18.815	3,642,800
2019-07-08	74.470	74.470	73.570	74.140	18.535	4,089,600
2019-07-05	74.690	74.760	74.120	74.600	18.650	2,630,400
2019-07-03	75.070	75.210	74.720	74.970	18.743	2,069,600
2019-07-02	74.970	75.370	74.340	74.800	18.700	5,512,800
2019-07-01	75.510	75.900	74.590	74.970	18.743	5,873,600
2019-06-28	73.260	75.090	72.880	74.740	18.685	9,747,600
2019-06-27	73.390	73.800	73.000	73.360	18.340	2,769,600
2019-06-26	73.660	73.970	73.030	73.390	18.348	4,531,600
2019-06-25	73.860	74.090	73.200	73.380	18.345	7,595,600
2019-06-24	74.210	74.320	73.730	73.770	18.443	5,744,000
2019-06-21	74.410	75.230	73.160	73.940	18.485	12,056,000
2019-06-20	74.870	75.000	74.140	74.750	18.688	7,954,800
2019-06-19	73.340	74.110	72.760	74.070	18.518	5,066,400
2019-06-18	73.610	74.220	73.170	73.370	18.343	5,979,600
2019-06-17	74.060	74.450	73.170	73.220	18.305	4,922,000
2019-06-14	74.780	74.950	73.710	73.810	18.453	5,577,600
2019-06-13	74.930	74.990	74.240	74.770	18.693	5,438,400
2019-06-12	73.890	74.920	73.480	74.790	18.698	4,414,000
2019-06-11	75.020	75.250	73.300	73.690	18.423	4,883,200
2019-06-10	74.960	75.500	74.710	74.840	18.710	3,552,400
2019-06-07	74.150	75.220	74.040	74.650	18.663	5,080,400
2019-06-06	73.420	73.810	72.750	73.740	18.435	3,667,200
2019-06-05	73.100	73.520	72.790	73.070	18.268	5,106,000
2019-06-04	71.840	72.570	71.450	72.370	18.093	5,154,800
2019-06-03	71.530	71.980	70.910	71.300	17.825	5,808,400
2019-05-31	70.890	71.810	70.730	71.480	17.870	5,974,800
2019-05-30	70.520	71.890	70.020	71.550	17.888	4,758,800

← NewerPage 31 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2023-08-22	2:1
2022-11-04	2:1
2017-04-11	2:1
2012-03-29	2:1
2002-01-22	3:2
2000-01-25	2:1
1999-01-29	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.